Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.76 | 42.09 | 41.28 | 41.65 | 2,306,563 | -0.31(-0.73%) |
Oct 30, 2019 | 41.53 | 42.06 | 41.05 | 41.96 | 1,897,438 | +0.49(+1.18%) |
Oct 29, 2019 | 41.42 | 41.53 | 41.28 | 41.47 | 1,301,427 | -0.05(-0.12%) |
Oct 28, 2019 | 41.67 | 41.78 | 41.30 | 41.52 | 2,310,165 | +0.00(+0.00%) |
Oct 25, 2019 | 41.48 | 41.94 | 41.13 | 41.52 | 2,479,330 | -0.13(-0.32%) |
Oct 24, 2019 | 41.07 | 42.48 | 40.99 | 41.65 | 5,235,246 | +1.43(+3.55%) |
Oct 23, 2019 | 40.20 | 40.34 | 39.69 | 40.22 | 2,111,213 | -0.04(-0.11%) |
Oct 22, 2019 | 40.05 | 40.45 | 40.05 | 40.26 | 1,858,428 | +0.17(+0.42%) |
Oct 21, 2019 | 39.82 | 40.27 | 39.82 | 40.09 | 1,707,949 | +0.45(+1.13%) |
Oct 18, 2019 | 40.02 | 40.31 | 39.63 | 39.65 | 2,110,405 | -0.23(-0.58%) |
Oct 17, 2019 | 39.88 | 40.18 | 39.80 | 39.88 | 2,984,540 | +0.00(+0.01%) |
Oct 16, 2019 | 39.93 | 39.95 | 39.48 | 39.87 | 1,809,229 | -0.14(-0.35%) |
Oct 15, 2019 | 39.45 | 40.12 | 39.25 | 40.01 | 2,326,253 | +0.56(+1.41%) |
Oct 14, 2019 | 39.38 | 39.84 | 38.92 | 39.46 | 1,260,682 | -0.12(-0.31%) |
Oct 11, 2019 | 39.71 | 40.10 | 39.52 | 39.58 | 2,477,147 | +0.36(+0.91%) |
Oct 10, 2019 | 38.61 | 39.27 | 38.50 | 39.22 | 2,070,986 | +0.59(+1.52%) |
Oct 09, 2019 | 38.38 | 38.77 | 38.32 | 38.64 | 1,859,252 | +0.53(+1.39%) |
Oct 08, 2019 | 38.18 | 38.58 | 37.71 | 38.11 | 3,051,819 | -0.51(-1.32%) |
Oct 07, 2019 | 38.65 | 38.89 | 38.44 | 38.62 | 2,688,706 | -0.13(-0.34%) |
Oct 04, 2019 | 39.23 | 39.31 | 38.66 | 38.75 | 2,537,179 | -0.37(-0.95%) |
Oct 03, 2019 | 38.82 | 39.36 | 38.63 | 39.12 | 2,900,898 | +0.18(+0.47%) |
Oct 02, 2019 | 39.48 | 39.48 | 38.66 | 38.94 | 2,199,274 | -0.87(-2.18%) |
Oct 01, 2019 | 40.88 | 41.08 | 39.78 | 39.80 | 2,160,090 | -0.96(-2.36%) |
Sep 30, 2019 | 40.56 | 41.09 | 40.48 | 40.76 | 2,013,753 | +0.38(+0.93%) |
Sep 27, 2019 | 40.70 | 40.93 | 40.27 | 40.38 | 1,494,256 | -0.22(-0.53%) |
Sep 26, 2019 | 40.42 | 40.71 | 40.11 | 40.60 | 2,407,433 | +0.57(+1.44%) |
Sep 25, 2019 | 41.05 | 41.09 | 39.80 | 40.03 | 3,865,976 | -1.29(-3.11%) |
Sep 24, 2019 | 41.29 | 41.80 | 40.97 | 41.31 | 1,946,085 | +0.18(+0.45%) |
Sep 23, 2019 | 42.09 | 42.13 | 41.11 | 41.13 | 2,046,722 | -0.89(-2.13%) |
Sep 20, 2019 | 42.63 | 42.80 | 41.95 | 42.02 | 1,118,001 | -0.53(-1.25%) |
Sep 19, 2019 | 42.32 | 42.77 | 42.32 | 42.55 | 1,625,117 | +0.34(+0.80%) |
Sep 18, 2019 | 42.16 | 42.33 | 41.65 | 42.22 | 1,628,023 | -0.08(-0.20%) |
Sep 17, 2019 | 42.09 | 42.56 | 41.60 | 42.30 | 1,775,814 | +0.16(+0.38%) |
Sep 16, 2019 | 41.61 | 42.28 | 41.48 | 42.14 | 3,220,771 | +0.53(+1.27%) |
Sep 13, 2019 | 41.95 | 42.34 | 41.60 | 41.61 | 3,222,150 | -0.26(-0.62%) |
Sep 12, 2019 | 42.59 | 42.68 | 41.82 | 41.87 | 3,009,867 | -0.75(-1.76%) |
Sep 11, 2019 | 42.87 | 43.08 | 41.95 | 42.62 | 2,807,720 | -0.35(-0.81%) |
Sep 10, 2019 | 42.92 | 43.07 | 42.17 | 42.97 | 3,464,352 | +0.05(+0.11%) |
Sep 09, 2019 | 43.83 | 43.91 | 42.89 | 42.92 | 3,302,108 | -1.03(-2.34%) |
Sep 06, 2019 | 44.07 | 44.28 | 43.61 | 43.95 | 1,532,787 | -0.13(-0.29%) |
Sep 05, 2019 | 43.44 | 44.29 | 43.38 | 44.08 | 2,053,616 | +0.87(+2.01%) |
Sep 04, 2019 | 42.93 | 43.44 | 42.88 | 43.21 | 1,676,781 | +0.48(+1.12%) |
Sep 03, 2019 | 43.47 | 43.62 | 42.44 | 42.73 | 4,915,979 | -1.09(-2.49%) |
Aug 30, 2019 | 43.78 | 44.17 | 43.54 | 43.82 | 2,160,186 | +0.31(+0.70%) |
Aug 29, 2019 | 42.96 | 43.53 | 42.94 | 43.52 | 6,524,544 | +0.70(+1.65%) |
Aug 28, 2019 | 42.85 | 43.17 | 42.81 | 42.81 | 1,729,912 | -0.19(-0.45%) |
Aug 27, 2019 | 43.04 | 43.47 | 42.93 | 43.01 | 1,564,877 | -0.02(-0.04%) |
Aug 26, 2019 | 42.72 | 43.02 | 42.13 | 43.02 | 2,196,204 | +0.46(+1.09%) |
Aug 23, 2019 | 43.56 | 43.77 | 42.47 | 42.56 | 2,424,990 | -1.18(-2.70%) |
Aug 22, 2019 | 44.10 | 44.16 | 43.49 | 43.74 | 997,465 | -0.25(-0.58%) |
Aug 21, 2019 | 43.94 | 44.19 | 43.84 | 44.00 | 1,285,250 | +0.44(+1.01%) |
Aug 20, 2019 | 43.70 | 43.80 | 43.35 | 43.56 | 1,553,505 | -0.23(-0.52%) |
Aug 19, 2019 | 43.60 | 43.85 | 43.44 | 43.78 | 1,691,994 | +0.48(+1.10%) |
Aug 16, 2019 | 42.67 | 43.34 | 42.51 | 43.30 | 1,555,861 | +0.87(+2.06%) |
Aug 15, 2019 | 42.89 | 42.89 | 42.02 | 42.43 | 1,840,641 | -0.28(-0.65%) |
Aug 14, 2019 | 42.95 | 43.17 | 42.38 | 42.71 | 3,784,974 | -0.95(-2.17%) |
Aug 13, 2019 | 42.27 | 43.67 | 42.24 | 43.66 | 3,488,729 | +1.17(+2.75%) |
Aug 12, 2019 | 42.27 | 42.78 | 41.99 | 42.49 | 1,824,660 | +0.06(+0.14%) |
Aug 09, 2019 | 42.14 | 42.60 | 41.96 | 42.43 | 1,626,183 | +0.19(+0.44%) |
Aug 08, 2019 | 41.75 | 42.34 | 41.64 | 42.24 | 2,163,307 | +0.76(+1.83%) |
Aug 07, 2019 | 41.52 | 41.63 | 41.07 | 41.49 | 2,143,067 | -0.38(-0.90%) |
Aug 06, 2019 | 41.85 | 42.25 | 41.39 | 41.86 | 2,361,328 | +0.33(+0.80%) |
Aug 05, 2019 | 41.74 | 42.08 | 41.07 | 41.53 | 2,250,890 | -0.80(-1.90%) |
Aug 02, 2019 | 42.77 | 42.78 | 42.00 | 42.33 | 1,893,734 | -0.47(-1.09%) |